Börse:
219,279$
4,89%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
218,118$
Ask:
220,440$
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 215,41 | 219,86 | 215,32 | 218,94 | 4,73% | - |
| 20.05.2022 | 209,40 | 209,55 | 206,16 | 209,05 | -0,09% | 7.467,00 |
| 19.05.2022 | 210,62 | 210,66 | 206,96 | 209,24 | -0,66% | 14.777,00 |
| 18.05.2022 | 212,62 | 212,67 | 209,17 | 210,62 | -0,71% | 15.829,00 |
| 17.05.2022 | 210,81 | 212,45 | 210,00 | 212,13 | 1,30% | 12.940,00 |
| 16.05.2022 | 207,72 | 211,96 | 206,70 | 209,40 | 1,19% | 31.419,00 |
| 13.05.2022 | 204,59 | 207,50 | 204,20 | 206,93 | 2,03% | 11.055,00 |
| 12.05.2022 | 201,34 | 203,59 | 200,64 | 202,81 | 0,72% | 23.586,00 |
| 11.05.2022 | 203,02 | 206,34 | 200,50 | 201,36 | -0,53% | 26.967,00 |
| 10.05.2022 | 204,85 | 205,00 | 199,36 | 202,44 | 3,19% | 65.011,00 |
| 09.05.2022 | 198,65 | 199,83 | 193,90 | 196,19 | -4,30% | 52.960,00 |
| 06.05.2022 | 204,87 | 208,80 | 201,16 | 205,00 | -0,54% | 18.479,00 |
| 05.05.2022 | 212,62 | 214,03 | 205,14 | 206,11 | -2,71% | 9.194,00 |
| 04.05.2022 | 208,83 | 212,77 | 206,22 | 211,85 | 1,29% | 24.654,00 |
| 03.05.2022 | 207,27 | 211,26 | 207,19 | 209,15 | 0,07% | 27.513,00 |
| 02.05.2022 | 208,58 | 211,68 | 205,95 | 209,00 | -2,51% | 36.601,00 |
| 29.04.2022 | 216,50 | 217,57 | 214,31 | 214,37 | -1,88% | 16.814,00 |
| 28.04.2022 | 216,19 | 219,48 | 215,12 | 218,47 | 0,99% | 30.362,00 |
| 27.04.2022 | 216,48 | 217,15 | 214,50 | 216,32 | 1,08% | 22.348,00 |
| 26.04.2022 | 215,62 | 217,59 | 214,00 | 214,01 | -3,10% | 28.323,00 |
| 25.04.2022 | 220,20 | 222,34 | 216,86 | 220,86 | 2,54% | 41.761,00 |
| 22.04.2022 | 216,24 | 217,80 | 213,50 | 215,38 | -0,91% | 12.605,00 |
| 21.04.2022 | 224,98 | 224,98 | 216,05 | 217,35 | -3,22% | 25.679,00 |
| 20.04.2022 | 222,57 | 224,60 | 222,57 | 224,57 | 1,00% | 12.591,00 |
| 19.04.2022 | 221,00 | 222,99 | 220,17 | 222,34 | 1,29% | 14.341,00 |
| 18.04.2022 | 219,90 | 221,20 | 217,00 | 219,51 | -1,01% | 17.972,00 |
| 14.04.2022 | 216,34 | 223,30 | 216,34 | 221,74 | 2,02% | 25.153,00 |
| 13.04.2022 | 216,31 | 217,35 | 213,97 | 217,35 | 0,38% | 16.688,00 |
| 12.04.2022 | 217,27 | 217,42 | 214,20 | 216,53 | 0,01% | 16.146,00 |
| 11.04.2022 | 216,04 | 217,67 | 216,01 | 216,51 | 0,16% | 13.033,00 |
| 08.04.2022 | 219,42 | 219,42 | 216,14 | 216,17 | -1,48% | 10.835,00 |
| 07.04.2022 | 216,73 | 219,42 | 216,35 | 219,42 | 1,55% | 32.439,00 |
| 06.04.2022 | 217,44 | 217,44 | 215,21 | 216,07 | -1,11% | 27.319,00 |
| 05.04.2022 | 220,15 | 221,33 | 217,83 | 218,49 | 0,90% | 30.512,00 |
| 04.04.2022 | 218,74 | 218,74 | 215,04 | 216,54 | -1,56% | 20.254,00 |
| 01.04.2022 | 219,54 | 221,29 | 217,59 | 219,97 | -0,22% | 26.769,00 |
| 31.03.2022 | 221,10 | 222,58 | 219,60 | 220,45 | -2,27% | 24.563,00 |
| 30.03.2022 | 220,77 | 227,46 | 220,52 | 225,58 | 3,67% | 62.692,00 |
| 29.03.2022 | 222,33 | 222,33 | 213,00 | 217,60 | -8,12% | 118.166,00 |
| 28.03.2022 | 238,54 | 238,97 | 235,67 | 236,82 | 1,32% | 56.842,00 |
| 25.03.2022 | 233,14 | 236,68 | 231,55 | 233,73 | 1,29% | 31.006,00 |
| 24.03.2022 | 226,13 | 232,04 | 224,93 | 230,75 | 1,08% | 36.632,00 |
| 23.03.2022 | 228,12 | 229,03 | 224,49 | 228,28 | -0,58% | 28.026,00 |
| 22.03.2022 | 229,97 | 231,16 | 228,19 | 229,61 | 2,04% | 48.069,00 |
| 21.03.2022 | 225,99 | 225,99 | 221,06 | 225,01 | 5,28% | 50.367,00 |
| 18.03.2022 | 216,00 | 216,52 | 211,73 | 213,73 | -0,38% | 15.699,00 |
| 17.03.2022 | 211,27 | 215,27 | 211,27 | 214,55 | 2,07% | 20.798,00 |
| 16.03.2022 | 218,08 | 218,08 | 207,30 | 210,19 | -0,78% | 40.767,00 |
| 15.03.2022 | 210,74 | 212,00 | 208,98 | 211,84 | 3,00% | 36.845,00 |
| 14.03.2022 | 206,23 | 207,90 | 204,77 | 205,66 | 0,37% | 23.596,00 |
| 11.03.2022 | 207,90 | 208,13 | 204,90 | 204,90 | -0,76% | 30.925,00 |
| 10.03.2022 | 204,29 | 206,80 | 204,05 | 206,46 | 3,77% | 28.010,00 |
| 09.03.2022 | 196,90 | 200,00 | 195,22 | 198,95 | -0,98% | 36.942,00 |
| 08.03.2022 | 205,56 | 205,56 | 200,92 | 200,92 | -7,09% | 67.159,00 |
| 07.03.2022 | 207,85 | 216,87 | 207,85 | 216,26 | 6,33% | 69.433,00 |
| 04.03.2022 | 205,23 | 205,23 | 200,21 | 203,39 | -1,02% | 22.461,00 |
| 03.03.2022 | 209,46 | 209,46 | 203,21 | 205,49 | -3,72% | 46.819,00 |
| 02.03.2022 | 212,60 | 214,50 | 210,72 | 213,42 | 4,59% | 47.112,00 |
| 01.03.2022 | 201,96 | 205,00 | 200,40 | 204,05 | -0,98% | 63.708,00 |
| 28.02.2022 | 201,20 | 207,00 | 197,86 | 206,06 | 15,52% | 96.764,00 |
| 25.02.2022 | 177,73 | 178,91 | 175,75 | 178,37 | 1,05% | 37.868,00 |
| 24.02.2022 | 170,01 | 176,63 | 170,01 | 176,52 | 1,89% | 25.386,00 |
| 23.02.2022 | 176,24 | 177,42 | 173,16 | 173,25 | 0,43% | 23.846,00 |
| 22.02.2022 | 172,49 | 173,96 | 171,52 | 172,51 | -0,81% | 27.390,00 |
| 18.02.2022 | 174,44 | 175,18 | 172,98 | 173,92 | -0,83% | 11.629,00 |
| 17.02.2022 | 176,55 | 176,86 | 174,62 | 175,38 | -1,22% | 13.813,00 |
| 16.02.2022 | 175,16 | 177,95 | 175,16 | 177,55 | 2,74% | 21.759,00 |
| 15.02.2022 | 173,84 | 174,37 | 171,69 | 172,81 | 0,06% | 12.962,00 |
| 14.02.2022 | 174,02 | 175,16 | 171,55 | 172,70 | -0,30% | 20.009,00 |
| 11.02.2022 | 173,37 | 175,61 | 171,96 | 173,22 | -0,13% | 28.451,00 |
| 10.02.2022 | 175,20 | 177,30 | 173,40 | 173,45 | -1,36% | 16.722,00 |
| 09.02.2022 | 175,81 | 178,05 | 175,45 | 175,85 | 1,34% | 27.109,00 |
| 08.02.2022 | 169,50 | 174,24 | 169,50 | 173,52 | 2,79% | 33.000,00 |
| 07.02.2022 | 167,90 | 169,40 | 167,66 | 168,81 | 1,22% | 19.879,00 |
| 04.02.2022 | 167,12 | 167,55 | 165,16 | 166,78 | -0,20% | 19.901,00 |
| 03.02.2022 | 168,84 | 168,84 | 166,53 | 167,12 | -0,58% | 23.418,00 |
| 02.02.2022 | 166,47 | 168,37 | 166,28 | 168,09 | 2,42% | 42.529,00 |
| 01.02.2022 | 166,62 | 166,62 | 163,73 | 164,12 | -0,99% | 38.867,00 |
| 31.01.2022 | 162,68 | 166,92 | 162,68 | 165,76 | 2,42% | 53.322,00 |
| 28.01.2022 | 161,75 | 162,49 | 159,00 | 161,85 | 0,13% | 50.707,00 |
| 27.01.2022 | 166,18 | 166,21 | 161,38 | 161,64 | -1,64% | 56.872,00 |
| 26.01.2022 | 167,93 | 168,02 | 160,37 | 164,33 | 0,38% | 864.679,00 |
| 25.01.2022 | 166,64 | 167,29 | 160,59 | 163,71 | -1,68% | 168.210,00 |
| 24.01.2022 | 164,23 | 167,51 | 162,97 | 166,50 | -0,65% | 90.047,00 |
| 21.01.2022 | 168,88 | 170,99 | 167,58 | 167,59 | -1,28% | 38.294,00 |
| 20.01.2022 | 175,58 | 175,58 | 169,52 | 169,77 | -4,06% | 74.724,00 |
| 19.01.2022 | 179,67 | 181,00 | 176,96 | 176,96 | -1,83% | 30.321,00 |
| 18.01.2022 | 179,50 | 182,85 | 178,51 | 180,25 | 1,17% | 58.050,00 |
| 14.01.2022 | 174,58 | 178,17 | 174,58 | 178,16 | 1,19% | 20.835,00 |
| 13.01.2022 | 178,85 | 179,50 | 175,81 | 176,07 | -0,28% | 19.379,00 |
| 12.01.2022 | 175,08 | 178,42 | 175,08 | 176,57 | 1,12% | 21.221,00 |
| 11.01.2022 | 173,60 | 175,47 | 172,41 | 174,62 | 1,07% | 17.761,00 |
| 10.01.2022 | 173,52 | 173,90 | 171,16 | 172,77 | -2,33% | 34.981,00 |
| 07.01.2022 | 176,00 | 177,16 | 175,80 | 176,89 | 0,49% | 14.494,00 |
| 06.01.2022 | 176,84 | 177,36 | 175,05 | 176,02 | 0,32% | 21.260,00 |
| 05.01.2022 | 178,10 | 178,56 | 175,46 | 175,46 | -1,77% | 26.410,00 |
| 04.01.2022 | 179,28 | 179,68 | 177,78 | 178,63 | 2,12% | 15.168,00 |
| 03.01.2022 | 176,02 | 177,00 | 174,00 | 174,93 | 0,46% | 18.902,00 |
| 31.12.2021 | 174,14 | 175,47 | 174,09 | 174,13 | 0,54% | 25.358,00 |
| 30.12.2021 | 173,00 | 173,89 | 172,53 | 173,19 | -0,96% | 29.813,00 |